BAE Systems plc ADR
WKN: 931364 / ISIN: US05523R1077Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.01.09 | 22,80 | 23,65 | 22,70 | 23,65 | 121922 |
| 05.01.09 | 22,85 | 23,25 | 22,55 | 23,25 | 202740 |
| 02.01.09 | 21,80 | 22,25 | 21,50 | 22,00 | 56764 |
| 01.01.09 | 22,31 | 22,95 | 21,60 | 22,31 | 150522 |
| 31.12.08 | 22,20 | 22,95 | 21,60 | 22,31 | 150185 |
| 30.12.08 | 21,30 | 21,50 | 21,00 | 21,15 | 88141 |
| 29.12.08 | 20,65 | 20,95 | 20,40 | 20,41 | 154560 |
| 26.12.08 | 20,65 | 20,97 | 20,50 | 20,90 | 72924 |
| 24.12.08 | 20,50 | 21,05 | 20,50 | 20,65 | 61470 |
| 23.12.08 | 21,15 | 21,35 | 20,65 | 21,05 | 170007 |
| 22.12.08 | 20,24 | 20,70 | 20,00 | 20,09 | 227280 |
| 19.12.08 | 20,80 | 20,95 | 20,35 | 20,60 | 339266 |
| 18.12.08 | 21,15 | 21,30 | 20,15 | 20,15 | 219850 |
| 17.12.08 | 21,15 | 21,80 | 21,05 | 21,60 | 162800 |
| 16.12.08 | 20,87 | 22,10 | 20,85 | 22,10 | 214416 |
| 15.12.08 | 21,02 | 21,05 | 20,49 | 20,85 | 185003 |
| 12.12.08 | 19,79 | 20,95 | 19,79 | 20,75 | 213430 |
| 11.12.08 | 20,27 | 20,75 | 19,58 | 19,79 | 697132 |
| 10.12.08 | 20,64 | 20,77 | 19,96 | 19,97 | 754719 |
| 09.12.08 | 20,95 | 21,25 | 20,40 | 20,60 | 501756 |
| 08.12.08 | 19,90 | 21,50 | 19,90 | 21,12 | 432379 |
| 05.12.08 | 19,62 | 20,15 | 18,75 | 20,00 | 129390 |
| 04.12.08 | 20,30 | 20,30 | 19,31 | 19,52 | 202079 |
| 03.12.08 | 20,27 | 20,77 | 18,12 | 20,45 | 353031 |
| 02.12.08 | 19,72 | 20,90 | 19,72 | 20,72 | 571552 |
